Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-03-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-12-29 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2005-12-28 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-12-27 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-12-23 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-12-22 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-12-21 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-12-20 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-12-19 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2005-12-16 | $210,000.00 | $210,000.00 | 1 | — | — |
| 2005-12-15 | $216,000.00 | $216,000.00 | 2 | — | — |
| 2005-12-14 | $360,000.00 | $360,000.00 | 1 | — | — |
| 2005-12-13 | $300,000.00 | $300,000.00 | 0 | — | — |
| 2005-12-12 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2005-12-09 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-12-08 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-12-07 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-12-06 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2005-12-05 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2005-12-02 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-12-01 | $186,000.00 | $186,000.00 | 0 | — | — |
| 2005-11-30 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2005-11-29 | $192,000.00 | $192,000.00 | 0 | — | — |
| 2005-11-28 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-11-25 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2005-11-23 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-11-22 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-11-21 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-11-18 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-11-17 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-11-16 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2005-11-15 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-11-14 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-11-11 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2005-11-10 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2005-11-09 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2005-11-08 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2005-11-07 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2005-11-04 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-11-03 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-11-02 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-11-01 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-10-31 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2005-10-28 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-10-27 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-10-26 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-10-25 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2005-10-24 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2005-10-21 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-10-20 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2005-10-19 | $228,000.00 | $228,000.00 | 1 | — | — |
| 2005-10-18 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-10-17 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2005-10-14 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-10-13 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-10-12 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-10-11 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-10-10 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-10-07 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-10-06 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-10-05 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-10-04 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-10-03 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-09-30 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2005-09-29 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-09-28 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-09-27 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-09-26 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-09-23 | $150,000.00 | $150,000.00 | 1 | — | — |
| 2005-09-22 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2005-09-21 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-09-20 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2005-09-19 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2005-09-16 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-09-15 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2005-09-14 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2005-09-13 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-09-12 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-09-09 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-09-08 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-09-07 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-09-06 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-09-02 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-09-01 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2005-08-31 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-30 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-29 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-26 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-08-25 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-08-24 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-23 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2005-08-22 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-08-19 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2005-08-18 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2005-08-17 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2005-08-16 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2005-08-15 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-12 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-11 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-10 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-08-09 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-08 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-05 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2005-08-04 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2005-08-03 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-02 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-08-01 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-29 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-28 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-27 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-26 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-25 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-22 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-21 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-20 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-19 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-18 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-15 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-07-14 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-13 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-12 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-07-11 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2005-07-08 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2005-07-07 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-07-06 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-07-05 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-07-01 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-06-30 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-06-29 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-06-28 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-06-27 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-06-24 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-06-23 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-06-22 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-06-21 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-06-20 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-06-17 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-06-16 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-06-15 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-06-14 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-06-13 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-06-10 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-06-09 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-06-08 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-06-07 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2005-06-06 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-06-03 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-06-02 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-06-01 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-05-31 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-05-27 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-05-26 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-05-25 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-05-24 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2005-05-23 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-05-20 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-05-19 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-05-18 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-05-17 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-05-16 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2005-05-13 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-05-12 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2005-05-11 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-05-10 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-05-09 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2005-05-06 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-05-05 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-05-04 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-05-03 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-05-02 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-04-29 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-04-28 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-04-27 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2005-04-26 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-04-25 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-04-22 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-04-21 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-04-20 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-04-19 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2005-04-18 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-04-15 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-04-14 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-04-13 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-04-12 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2005-04-11 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2005-04-08 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2005-04-07 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2005-04-06 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2005-04-05 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2005-04-04 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-04-01 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-03-31 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-03-30 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2005-03-29 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2005-03-28 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2005-03-24 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2005-03-23 | $174,000.00 | $174,000.00 | 1 | — | — |
| 2005-03-22 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2005-03-21 | $192,000.00 | $192,000.00 | 0 | — | — |
| 2005-03-18 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2005-03-17 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2005-03-16 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-03-15 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2005-03-14 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-03-11 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-03-10 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-03-09 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-03-08 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2005-03-07 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2005-03-04 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2005-03-03 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2005-03-02 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2005-03-01 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-02-28 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-02-25 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-02-24 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-02-23 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2005-02-22 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-02-18 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-02-17 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2005-02-16 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2005-02-15 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2005-02-14 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-02-11 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-02-10 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-02-09 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2005-02-08 | $240,000.00 | $240,000.00 | 1 | — | — |
| 2005-02-07 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-02-04 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2005-02-03 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2005-02-02 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-02-01 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2005-01-31 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2005-01-28 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2005-01-27 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2005-01-26 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-01-25 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2005-01-24 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2005-01-21 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2005-01-20 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2005-01-19 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2005-01-18 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2005-01-14 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-01-13 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2005-01-12 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2005-01-11 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-01-10 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2005-01-07 | $264,000.00 | $264,000.00 | 0 | — | — |
| 2005-01-06 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2005-01-05 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2005-01-04 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2005-01-03 | $276,000.00 | $276,000.00 | 0 | — | — |